| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 380.604 | 380.996 | 369.194 | 377.846 | 377.846 | +0.35 (+0.09%) | 162,318 |
| 11 Sep 2014 | INR | 369.95 | 384.398 | 363.356 | 377.496 | 377.496 | +10.99 (+3.00%) | 383,224 |
| 10 Sep 2014 | INR | 349.804 | 369.894 | 336.154 | 366.506 | 366.506 | +23.408 (+6.82%) | 417,940 |
| 9 Sep 2014 | INR | 353.906 | 353.906 | 339.752 | 343.098 | 343.098 | -6.804 (-1.94%) | 67,330 |
| 8 Sep 2014 | INR | 350 | 361.494 | 347.004 | 349.902 | 349.902 | +11.256 (+3.32%) | 284,354 |
| 5 Sep 2014 | INR | 321.006 | 346.5 | 321.006 | 338.646 | 338.646 | +8.89 (+2.70%) | 150,907 |
| 4 Sep 2014 | INR | 335.902 | 335.944 | 325.206 | 329.756 | 329.756 | -5.838 (-1.74%) | 56,929 |
| 3 Sep 2014 | INR | 335.006 | 339.85 | 330.596 | 335.594 | 335.594 | -1.708 (-0.51%) | 57,621 |
| 2 Sep 2014 | INR | 345.8 | 347.998 | 333.046 | 337.302 | 337.302 | -8.498 (-2.46%) | 91,257 |
| 1 Sep 2014 | INR | 352.002 | 352.002 | 343.994 | 345.8 | 345.8 | -4.998 (-1.42%) | 58,038 |
| 28 Aug 2014 | INR | 354.9 | 359.702 | 337.204 | 350.798 | 350.798 | -2.296 (-0.65%) | 136,109 |
| 27 Aug 2014 | INR | 354.998 | 359.296 | 350.602 | 353.094 | 353.094 | +1.498 (+0.43%) | 167,559 |
| 26 Aug 2014 | INR | 345.954 | 356.706 | 344.848 | 351.596 | 351.596 | +10.15 (+2.97%) | 303,706 |
| 25 Aug 2014 | INR | 342.006 | 352.1 | 337.498 | 341.446 | 341.446 | +9.24 (+2.78%) | 339,357 |
| 22 Aug 2014 | INR | 342.552 | 345.506 | 315.994 | 332.206 | 332.206 | -3.5 (-1.04%) | 363,494 |
| 21 Aug 2014 | INR | 314.454 | 342.202 | 312.998 | 335.706 | 335.706 | +29.106 (+9.49%) | 913,637 |
| 20 Aug 2014 | INR | 292.194 | 311.5 | 290.304 | 306.6 | 306.6 | +15.596 (+5.36%) | 541,147 |
| 19 Aug 2014 | INR | 289.954 | 294.294 | 288.498 | 291.004 | 291.004 | +2.408 (+0.83%) | 190,729 |
| 18 Aug 2014 | INR | 289.002 | 292.754 | 285.25 | 288.596 | 288.596 | +1.54 (+0.54%) | 153,687 |
| 14 Aug 2014 | INR | 275.954 | 294.896 | 275.954 | 287.056 | 287.056 | +14.504 (+5.32%) | 556,780 |
| 13 Aug 2014 | INR | 277.844 | 283.5 | 270.004 | 272.552 | 272.552 | -3.948 (-1.43%) | 152,248 |
| 12 Aug 2014 | INR | 264.502 | 286.202 | 262.206 | 276.5 | 276.5 | +13.65 (+5.19%) | 322,324 |
| 11 Aug 2014 | INR | 264.404 | 272.944 | 262.094 | 262.85 | 262.85 | -4.256 (-1.59%) | 110,971 |
| 8 Aug 2014 | INR | 268.002 | 280.854 | 255.556 | 267.106 | 267.106 | -1.848 (-0.69%) | 260,244 |
| 7 Aug 2014 | INR | 276.85 | 276.85 | 266 | 268.954 | 268.954 | -2.24 (-0.83%) | 51,058 |
| 6 Aug 2014 | INR | 265.202 | 275.604 | 262.948 | 271.194 | 271.194 | +6.188 (+2.34%) | 106,299 |
| 5 Aug 2014 | INR | 261.156 | 267.596 | 261.156 | 265.006 | 265.006 | -2.338 (-0.87%) | 43,285 |
| 4 Aug 2014 | INR | 262.598 | 269.5 | 259 | 267.344 | 267.344 | +7.238 (+2.78%) | 42,652 |
| 1 Aug 2014 | INR | 261.996 | 266.994 | 252 | 260.106 | 260.106 | -2.842 (-1.08%) | 65,042 |
| 31 Jul 2014 | INR | 253.344 | 268.996 | 247.1 | 262.948 | 262.948 | +14.392 (+5.79%) | 163,209 |
